Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 102.64 | 102.92 | 101.12 | 101.14 | 1,801,709 | -1.01(-0.99%) |
Feb 27, 2018 | 103.44 | 104.52 | 102.14 | 102.14 | 1,340,860 | -1.25(-1.21%) |
Feb 26, 2018 | 103.37 | 104.28 | 103.14 | 103.40 | 1,504,490 | +0.22(+0.21%) |
Feb 23, 2018 | 101.97 | 103.32 | 101.36 | 103.18 | 1,776,919 | +1.95(+1.92%) |
Feb 22, 2018 | 100.92 | 101.23 | 1,378,676 | -0.59(-0.58%) | ||
Feb 21, 2018 | 101.24 | 103.63 | 101.24 | 101.82 | 2,072,276 | +0.61(+0.60%) |
Feb 20, 2018 | 101.46 | 102.14 | 100.86 | 101.22 | 1,288,382 | -0.68(-0.66%) |
Feb 16, 2018 | 101.89 | 101.89 | 101.89 | 0 | +0.59(+0.58%) | |
Feb 15, 2018 | 99.53 | 101.41 | 98.88 | 101.30 | 2,039,862 | +2.46(+2.48%) |
Feb 14, 2018 | 97.58 | 98.99 | 96.34 | 98.85 | 1,847,005 | +0.78(+0.80%) |
Feb 13, 2018 | 97.33 | 98.34 | 96.76 | 98.07 | 1,470,294 | +0.15(+0.15%) |
Feb 12, 2018 | 98.20 | 99.33 | 97.38 | 97.92 | 2,325,142 | +0.19(+0.20%) |
Feb 09, 2018 | 95.92 | 98.57 | 94.37 | 97.72 | 4,009,146 | +2.79(+2.94%) |
Feb 08, 2018 | 99.59 | 94.86 | 94.94 | 3,255,181 | -4.66(-4.68%) | |
Feb 07, 2018 | 98.30 | 101.45 | 97.95 | 99.59 | 2,978,708 | +0.53(+0.54%) |
Feb 06, 2018 | 98.58 | 99.61 | 96.73 | 99.06 | 3,849,020 | -1.80(-1.78%) |
Feb 05, 2018 | 104.35 | 104.92 | 99.64 | 100.86 | 3,284,773 | -3.13(-3.01%) |
Feb 02, 2018 | 105.06 | 106.09 | 103.92 | 103.99 | 3,310,977 | -1.62(-1.54%) |
Feb 01, 2018 | 107.51 | 107.51 | 104.54 | 105.61 | 2,882,545 | -2.82(-2.60%) |
Jan 31, 2018 | 105.48 | 109.84 | 105.48 | 108.42 | 3,894,285 | +2.47(+2.33%) |
Jan 30, 2018 | 106.21 | 106.76 | 105.82 | 105.95 | 1,962,372 | +0.04(+0.04%) |
Jan 29, 2018 | 107.01 | 107.09 | 105.88 | 105.91 | 1,527,785 | -1.38(-1.28%) |
Jan 26, 2018 | 106.40 | 107.56 | 105.86 | 107.28 | 1,328,313 | +1.49(+1.41%) |
Jan 25, 2018 | 106.04 | 106.52 | 105.33 | 105.79 | 1,504,485 | -0.20(-0.19%) |
Jan 24, 2018 | 107.61 | 107.61 | 105.84 | 106.00 | 1,490,996 | -1.09(-1.02%) |
Jan 23, 2018 | 106.86 | 107.68 | 106.48 | 107.08 | 2,951,619 | -0.59(-0.55%) |
Jan 22, 2018 | 106.69 | 107.74 | 106.60 | 107.67 | 1,907,863 | +1.17(+1.09%) |
Jan 19, 2018 | 106.28 | 106.90 | 105.55 | 106.50 | 2,238,513 | +0.47(+0.45%) |
Jan 18, 2018 | 106.63 | 107.78 | 105.72 | 106.03 | 1,552,853 | -1.01(-0.94%) |
Jan 17, 2018 | 105.24 | 107.15 | 104.87 | 107.04 | 2,387,442 | +2.33(+2.23%) |
Jan 16, 2018 | 103.94 | 105.06 | 103.69 | 104.71 | 2,393,640 | +0.81(+0.78%) |
Jan 12, 2018 | 103.90 | 103.90 | 103.90 | 0 | +1.13(+1.10%) | |
Jan 11, 2018 | 103.28 | 103.29 | 101.98 | 102.77 | 1,319,910 | -0.41(-0.40%) |
Jan 10, 2018 | 103.73 | 103.84 | 102.65 | 103.18 | 2,322,718 | -0.97(-0.93%) |
Jan 09, 2018 | 103.26 | 104.39 | 103.05 | 104.15 | 2,642,368 | +0.72(+0.70%) |
Jan 08, 2018 | 103.81 | 104.00 | 102.95 | 103.43 | 3,059,421 | -0.32(-0.30%) |
Jan 05, 2018 | 103.97 | 104.16 | 102.84 | 103.75 | 1,654,639 | -0.06(-0.06%) |
Jan 04, 2018 | 103.16 | 104.28 | 103.02 | 103.81 | 1,410,411 | +0.98(+0.95%) |
Jan 03, 2018 | 101.89 | 103.22 | 101.38 | 102.83 | 1,734,833 | +1.10(+1.09%) |
Jan 02, 2018 | 101.76 | 102.13 | 101.08 | 101.72 | 2,797,021 | -1.05(-1.02%) |
Dec 29, 2017 | 102.78 | 102.78 | 102.78 | 0 | -0.11(-0.10%) | |
Dec 28, 2017 | 103.13 | 103.13 | 102.28 | 102.88 | 810,752 | +0.04(+0.04%) |
Dec 27, 2017 | 103.29 | 103.31 | 102.53 | 102.84 | 941,887 | -0.27(-0.26%) |
Dec 26, 2017 | 102.74 | 103.25 | 102.50 | 103.11 | 1,843,911 | +0.61(+0.59%) |
Dec 22, 2017 | 102.89 | 103.45 | 102.27 | 102.50 | 1,288,017 | -0.46(-0.44%) |
Dec 21, 2017 | 103.42 | 103.74 | 102.58 | 102.96 | 1,420,317 | -0.40(-0.39%) |
Dec 20, 2017 | 103.89 | 104.28 | 103.22 | 103.36 | 1,026,862 | -0.42(-0.41%) |
Dec 19, 2017 | 104.59 | 104.59 | 103.57 | 103.78 | 2,172,229 | -0.26(-0.25%) |
Dec 18, 2017 | 103.99 | 104.71 | 103.44 | 104.05 | 2,776,168 | +0.39(+0.38%) |
Dec 15, 2017 | 103.27 | 104.09 | 102.03 | 103.65 | 3,747,874 | +1.52(+1.49%) |
Dec 14, 2017 | 102.63 | 103.35 | 101.99 | 102.14 | 1,895,272 | -0.49(-0.48%) |
Dec 13, 2017 | 102.86 | 103.16 | 102.35 | 102.63 | 1,374,782 | -0.03(-0.03%) |
Dec 12, 2017 | 103.42 | 103.42 | 102.61 | 102.65 | 1,511,202 | -0.67(-0.65%) |
Dec 11, 2017 | 103.49 | 104.02 | 101.93 | 103.33 | 2,260,530 | +1.58(+1.55%) |
Dec 08, 2017 | 102.08 | 102.08 | 101.28 | 101.75 | 1,155,584 | +0.12(+0.12%) |
Dec 07, 2017 | 101.57 | 101.95 | 101.15 | 101.63 | 2,889,421 | +0.52(+0.51%) |
Dec 06, 2017 | 101.99 | 100.77 | 101.11 | 2,393,210 | +0.21(+0.21%) | |
Dec 05, 2017 | 102.31 | 102.31 | 100.55 | 100.90 | 2,631,733 | +0.76(+0.76%) |
Dec 04, 2017 | 100.64 | 100.64 | 99.76 | 100.14 | 3,340,695 | +0.92(+0.93%) |